0.95
+0.029(+3.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 0.98 | 0.95 | 0.95 | 1 | 0.93 | 201,662 |
| August 14, 2025 | 1 | 0.95 | 0.95 | 1 | 0.9 | 73,414 |
| August 13, 2025 | 1 | 0.95 | 0.95 | 1 | 0.93 | 519 |
| August 12, 2025 | 0.9 | 0.95 | 0.95 | 1 | 0.9 | 138,993 |
| August 11, 2025 | 0.9 | 0.95 | 0.95 | 1 | 0.9 | 258,113 |
| August 08, 2025 | 0.92 | 0.95 | 0.95 | 0.95 | 0.9 | 514,600 |
| August 07, 2025 | 0.93 | 0.95 | 0.95 | 0.98 | 0.93 | 656,713 |
| August 06, 2025 | 0.91 | 0.95 | 0.95 | 0.95 | 0.9 | 1.09M |
| August 05, 2025 | 1 | 0.95 | 0.95 | 1 | 0.93 | 37,821 |
| August 04, 2025 | 0.92 | 0.95 | 0.95 | 1 | 0.92 | 178,919 |
| August 01, 2025 | 0.99 | 0.95 | 0.95 | 1 | 0.91 | 160,258 |
| July 31, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.91 | 449,321 |
| July 30, 2025 | 0.91 | 0.95 | 0.95 | 1 | 0.91 | 103,590 |
| July 29, 2025 | 1 | 0.95 | 0.95 | 1 | 0.85 | 919,615 |
| July 28, 2025 | 0.95 | 0.93 | 0.93 | 1 | 0.86 | 73,366 |
| July 25, 2025 | 0.95 | 0.86 | 0.86 | 1 | 0.85 | 466,883 |
| July 24, 2025 | 0.9 | 0.93 | 0.93 | 1 | 0.86 | 1.29M |
| July 23, 2025 | 1 | 0.93 | 0.93 | 1 | 0.85 | 542,932 |
| July 22, 2025 | 1 | 0.95 | 0.95 | 1 | 0.93 | 505,000 |
| July 21, 2025 | 0.94 | 0.95 | 0.95 | 1 | 0.9 | 362,188 |
| July 18, 2025 | 0.9 | 0.95 | 0.95 | 0.95 | 0.85 | 2.52M |
| July 17, 2025 | 0.9 | 0.95 | 0.95 | 1 | 0.9 | 95,970 |
| July 16, 2025 | 0.91 | 0.95 | 0.95 | 1 | 0.9 | 153,919 |
| July 15, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.93 | 115,164 |
| July 14, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 900,686 |
| July 11, 2025 | 1 | 0.98 | 0.98 | 1 | 0.95 | 362,730 |
| July 10, 2025 | 1.05 | 0.98 | 0.98 | 1.1 | 0.98 | 1.93M |
| July 09, 2025 | 1.05 | 1 | 1 | 1.08 | 1 | 232,560 |
| July 08, 2025 | 1 | 1.05 | 1.05 | 1.07 | 1 | 83,377 |
| July 07, 2025 | 1 | 1.05 | 1.05 | 1.1 | 1 | 1.45M |
| July 04, 2025 | 1 | 1.05 | 1.05 | 1.1 | 1 | 131,250 |
| July 03, 2025 | 1.04 | 1.05 | 1.05 | 1.08 | 1.04 | 95,821 |
| July 02, 2025 | 0.98 | 1.02 | 1.02 | 1.05 | 0.95 | 948,750 |
| July 01, 2025 | 0.98 | 1 | 1 | 1.05 | 0.98 | 224,009 |
| June 30, 2025 | 0.99 | 1 | 1 | 1.04 | 0.99 | 169,357 |
| June 27, 2025 | 0.99 | 1 | 1 | 1.07 | 0.99 | 59,212 |
| June 26, 2025 | 1.05 | 1 | 1 | 1.05 | 0.99 | 84,000 |
| June 25, 2025 | 1.05 | 1 | 1 | 1.05 | 0.95 | 24,580 |
| June 24, 2025 | 0.98 | 1 | 1 | 1.05 | 0.98 | 321,771 |
| June 23, 2025 | 0.98 | 1 | 1 | 1.05 | 0.95 | 67,856 |
| June 20, 2025 | 1.05 | 1 | 1 | 1.05 | 1 | 2,383 |
| June 19, 2025 | 1.05 | 1 | 1 | 1.05 | 0.95 | 47,743 |
| June 18, 2025 | 1.05 | 1 | 1 | 1.05 | 0.95 | 194,231 |
| June 17, 2025 | 1.03 | 1 | 1 | 1.03 | 0.95 | 569,188 |
| June 16, 2025 | 0.95 | 1 | 1 | 1.05 | 0.95 | 312,604 |
| June 13, 2025 | 0.98 | 1 | 1 | 1.05 | 0.95 | 50,238 |
| June 12, 2025 | 1.05 | 1 | 1 | 1.05 | 0.95 | 19,927 |
| June 11, 2025 | 1 | 1 | 1 | 1.02 | 0.95 | 1.81M |
| June 10, 2025 | 1.05 | 1 | 1 | 1.05 | 0.95 | 303,508 |
| June 09, 2025 | 1.02 | 1 | 1 | 1.02 | 0.95 | 98,239 |
| June 06, 2025 | 1.02 | 1 | 1 | 1.02 | 1 | 44,162 |
| June 05, 2025 | 1.07 | 1 | 1 | 1.1 | 0.95 | 340,610 |
| June 04, 2025 | 1.01 | 1.05 | 1.05 | 1.1 | 1 | 245,815 |
| June 03, 2025 | 0.98 | 1.02 | 1.02 | 1.1 | 0.97 | 1.83M |
| June 02, 2025 | 0.99 | 1 | 1 | 1.05 | 0.95 | 409,526 |
| May 30, 2025 | 1.05 | 1 | 1 | 1.05 | 1 | 952 |
| May 29, 2025 | 1.02 | 1 | 1 | 1.02 | 1 | 331,400 |
| May 28, 2025 | 1.02 | 1 | 1 | 1.05 | 0.98 | 160,713 |
| May 27, 2025 | 1.1 | 1.02 | 1.02 | 1.1 | 1.02 | 150,145 |
| May 23, 2025 | 1.1 | 1.02 | 1.02 | 1.1 | 1.02 | 910 |